Cotação atual, histórico e gráfico do papel: BRAV3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 27/01/2025 | 0,35% | 0,08 | 22,74 | 22,38 | 22,24 | 23,60 | 159M | 15.162 |
| 24/01/2025 | -0,96% | -0,22 | 22,66 | 23,00 | 22,66 | 23,19 | 136M | 13.997 |
| 23/01/2025 | -3,46% | -0,82 | 22,88 | 23,76 | 22,52 | 23,95 | 242M | 17.875 |
| 22/01/2025 | -4,13% | -1,02 | 23,70 | 24,77 | 23,70 | 25,20 | 206M | 19.415 |
| 21/01/2025 | 4,26% | 1,01 | 24,72 | 23,45 | 23,00 | 24,80 | 276M | 24.691 |
| 20/01/2025 | -6,43% | -1,63 | 23,71 | 25,15 | 23,71 | 25,47 | 311M | 23.678 |
| 17/01/2025 | 0,08% | 0,02 | 25,34 | 25,40 | 24,68 | 25,84 | 374M | 26.522 |
|
|
| 16/01/2025 | -1,02% | -0,26 | 25,32 | 25,25 | 24,50 | 25,44 | 249M | 22.113 |
| 15/01/2025 | 1,95% | 0,49 | 25,58 | 25,15 | 24,70 | 25,73 | 280M | 27.222 |
| 14/01/2025 | -1,22% | -0,31 | 25,09 | 25,40 | 24,90 | 25,87 | 256M | 21.159 |
| 13/01/2025 | 1,93% | 0,48 | 25,40 | 25,25 | 25,09 | 25,98 | 324M | 28.212 |
| 10/01/2025 | 1,76% | 0,43 | 24,92 | 24,73 | 24,60 | 25,29 | 292M | 26.066 |
| 09/01/2025 | 2,13% | 0,51 | 24,49 | 23,98 | 23,67 | 24,49 | 167M | 13.661 |
| 08/01/2025 | 0,17% | 0,04 | 23,98 | 23,96 | 23,56 | 24,10 | 145M | 19.294 |
| 07/01/2025 | 3,41% | 0,79 | 23,94 | 23,54 | 23,33 | 24,42 | 283M | 24.318 |
| 06/01/2025 | -0,22% | -0,05 | 23,15 | 23,47 | 23,07 | 23,91 | 167M | 15.501 |
| 03/01/2025 | -0,90% | -0,21 | 23,20 | 23,25 | 22,92 | 23,54 | 146M | 14.861 |
| 02/01/2025 | -0,47% | -0,11 | 23,41 | 24,35 | 23,41 | 24,46 | 289M | 26.440 |
| 30/12/2024 | 4,21% | 0,95 | 23,52 | 22,90 | 22,70 | 24,13 | 444M | 34.389 |
| 27/12/2024 | 10,64% | 2,17 | 22,57 | 20,87 | 20,75 | 22,76 | 394M | 34.786 |
| 26/12/2024 | 6,64% | 1,27 | 20,40 | 19,20 | 18,98 | 20,82 | 240M | 20.206 |
| 23/12/2024 | -7,67% | -1,59 | 19,13 | 20,67 | 19,13 | 20,79 | 169M | 15.422 |
| 20/12/2024 | 2,07% | 0,42 | 20,72 | 20,16 | 19,89 | 21,10 | 348M | 27.278 |
| 19/12/2024 | 1,75% | 0,35 | 20,30 | 20,10 | 19,64 | 22,00 | 298M | 26.429 |
| 18/12/2024 | -6,64% | -1,42 | 19,95 | 21,30 | 19,95 | 21,67 | 246M | 25.198 |
| 17/12/2024 | 0,85% | 0,18 | 21,37 | 21,45 | 20,60 | 21,65 | 247M | 24.461 |
| 16/12/2024 | 5,21% | 1,05 | 21,19 | 19,91 | 19,89 | 21,68 | 254M | 25.217 |
| 13/12/2024 | -4,05% | -0,85 | 20,14 | 21,00 | 20,00 | 21,00 | 129M | 15.396 |
| 12/12/2024 | -2,33% | -0,50 | 20,99 | 21,26 | 20,11 | 21,35 | 222M | 22.965 |
| 11/12/2024 | -1,42% | -0,31 | 21,49 | 21,79 | 21,13 | 22,14 | 286M | 32.727 |
| 10/12/2024 | 1,68% | 0,36 | 21,80 | 21,63 | 21,40 | 22,03 | 107M | 10.117 |
| 09/12/2024 | 0,89% | 0,19 | 21,44 | 21,61 | 21,27 | 21,94 | 132M | 15.063 |
| 06/12/2024 | -0,09% | -0,02 | 21,25 | 21,20 | 21,02 | 21,57 | 150M | 14.087 |
| 05/12/2024 | 1,67% | 0,35 | 21,27 | 21,39 | 21,00 | 21,79 | 206M | 16.727 |
| 04/12/2024 | -0,76% | -0,16 | 20,92 | 20,93 | 20,64 | 22,86 | 452M | 33.989 |
| 03/12/2024 | 9,05% | 1,75 | 21,08 | 19,52 | 19,19 | 21,08 | 209M | 24.618 |
| 02/12/2024 | -2,77% | -0,55 | 19,33 | 19,83 | 19,12 | 20,03 | 132M | 15.969 |
| 29/11/2024 | 3,60% | 0,69 | 19,88 | 18,37 | 17,27 | 20,50 | 353M | 31.856 |
| 28/11/2024 | -5,51% | -1,12 | 19,19 | 20,24 | 19,12 | 20,40 | 178M | 20.677 |
| 27/11/2024 | -2,64% | -0,55 | 20,31 | 20,90 | 19,99 | 21,74 | 435M | 40.330 |
| 26/11/2024 | 9,33% | 1,78 | 20,86 | 19,31 | 19,11 | 21,50 | 398M | 32.599 |
| 25/11/2024 | -1,34% | -0,26 | 19,08 | 19,39 | 18,93 | 19,80 | 184M | 23.924 |
| 22/11/2024 | 7,44% | 1,34 | 19,34 | 18,09 | 17,99 | 19,34 | 159M | 16.734 |
| 21/11/2024 | -1,91% | -0,35 | 18,00 | 18,36 | 17,80 | 18,44 | 110M | 20.140 |
| 19/11/2024 | 2,11% | 0,38 | 18,35 | 17,97 | 17,65 | 18,43 | 140M | 21.152 |
| 18/11/2024 | 7,93% | 1,32 | 17,97 | 16,51 | 16,45 | 18,16 | 183M | 24.181 |
| 14/11/2024 | 6,59% | 1,03 | 16,65 | 15,85 | 15,26 | 16,80 | 163M | 20.648 |
| 13/11/2024 | -0,83% | -0,13 | 15,62 | 15,74 | 15,26 | 15,90 | 120M | 15.726 |
| 12/11/2024 | -2,05% | -0,33 | 15,75 | 16,09 | 15,75 | 16,35 | 89M | 11.150 |
| 11/11/2024 | -1,11% | -0,18 | 16,08 | 16,18 | 16,05 | 16,40 | 61M | 9.716 |
| 08/11/2024 | -4,30% | -0,73 | 16,26 | 16,85 | 16,13 | 16,94 | 144M | 17.134 |
| 07/11/2024 | -1,79% | -0,31 | 16,99 | 17,27 | 16,94 | 17,36 | 66M | 9.113 |
| 06/11/2024 | -0,06% | -0,01 | 17,30 | 16,91 | 16,61 | 17,35 | 119M | 11.523 |
| 05/11/2024 | 1,88% | 0,32 | 17,31 | 17,00 | 16,82 | 17,34 | 148M | 9.491 |
| 04/11/2024 | 2,35% | 0,39 | 16,99 | 16,91 | 16,85 | 17,15 | 65M | 11.982 |
| 01/11/2024 | -2,24% | -0,38 | 16,60 | 17,15 | 16,60 | 17,15 | 97M | 13.793 |
| 31/10/2024 | -0,29% | -0,05 | 16,98 | 17,05 | 16,94 | 17,15 | 95M | 10.034 |
| 30/10/2024 | -0,06% | -0,01 | 17,03 | 17,04 | 17,01 | 17,50 | 85M | 10.658 |
| 29/10/2024 | 1,43% | 0,24 | 17,04 | 16,94 | 16,86 | 17,31 | 84M | 10.013 |
| 28/10/2024 | -1,35% | -0,23 | 16,80 | 16,64 | 16,40 | 17,04 | 110M | 9.747 |
| 25/10/2024 | 0,06% | 0,01 | 17,03 | 17,14 | 16,93 | 17,19 | 89M | 10.298 |
| 24/10/2024 | -0,12% | -0,02 | 17,02 | 17,00 | 16,82 | 17,20 | 154M | 16.885 |
| 23/10/2024 | -1,33% | -0,23 | 17,04 | 17,09 | 16,94 | 17,22 | 80M | 8.386 |
| 22/10/2024 | 0,58% | 0,10 | 17,27 | 17,08 | 16,92 | 17,41 | 89M | 11.329 |
| 21/10/2024 | 1,30% | 0,22 | 17,17 | 17,11 | 16,85 | 17,44 | 153M | 13.286 |
| 18/10/2024 | -3,53% | -0,62 | 16,95 | 17,69 | 16,95 | 17,69 | 87M | 10.372 |
| 17/10/2024 | 2,21% | 0,38 | 17,57 | 17,05 | 16,81 | 17,61 | 136M | 15.117 |
| 16/10/2024 | -0,06% | -0,01 | 17,19 | 17,24 | 17,00 | 17,40 | 113M | 14.787 |
| 15/10/2024 | -0,46% | -0,08 | 17,20 | 16,77 | 16,71 | 17,36 | 105M | 12.131 |
| 14/10/2024 | -0,92% | -0,16 | 17,28 | 17,20 | 17,07 | 17,52 | 64M | 8.515 |
| 11/10/2024 | -1,02% | -0,18 | 17,44 | 17,37 | 17,12 | 17,54 | 69M | 8.997 |
| 10/10/2024 | -0,73% | -0,13 | 17,62 | 17,96 | 17,59 | 17,98 | 86M | 10.062 |
| 09/10/2024 | -0,89% | -0,16 | 17,75 | 17,73 | 17,51 | 17,91 | 88M | 10.455 |
| 08/10/2024 | -2,61% | -0,48 | 17,91 | 17,93 | 17,67 | 18,03 | 98M | 12.789 |
| 07/10/2024 | 2,39% | 0,43 | 18,39 | 18,13 | 18,02 | 18,44 | 107M | 10.693 |
| 04/10/2024 | 1,18% | 0,21 | 17,96 | 17,89 | 17,55 | 18,02 | 91M | 12.424 |
| 03/10/2024 | 1,14% | 0,20 | 17,75 | 17,60 | 17,36 | 17,93 | 160M | 18.843 |
| 02/10/2024 | -2,28% | -0,41 | 17,55 | 18,36 | 17,15 | 18,60 | 282M | 25.405 |
| 01/10/2024 | 1,87% | 0,33 | 17,96 | 17,50 | 17,42 | 18,53 | 255M | 19.928 |
| 30/09/2024 | -0,84% | -0,15 | 17,63 | 17,85 | 17,23 | 17,95 | 91M | 11.321 |
| 27/09/2024 | 4,53% | 0,77 | 17,78 | 17,42 | 17,25 | 18,39 | 206M | 21.877 |
| 26/09/2024 | -6,54% | -1,19 | 17,01 | 17,86 | 17,00 | 17,86 | 261M | 26.694 |
| 25/09/2024 | -6,47% | -1,26 | 18,20 | 19,50 | 17,90 | 19,55 | 380M | 29.024 |
| 24/09/2024 | 8,72% | 1,56 | 19,46 | 18,29 | 18,15 | 19,50 | 203M | 27.930 |
| 23/09/2024 | -1,54% | -0,28 | 17,90 | 18,14 | 17,78 | 18,35 | 121M | 16.091 |
| 20/09/2024 | -3,76% | -0,71 | 18,18 | 19,11 | 17,83 | 19,11 | 276M | 36.781 |
| 19/09/2024 | -9,40% | -1,96 | 18,89 | 20,70 | 18,20 | 20,84 | 524M | 46.207 |
| 18/09/2024 | -3,25% | -0,70 | 20,85 | 21,20 | 20,84 | 21,69 | 160M | 15.806 |
| 17/09/2024 | 1,51% | 0,32 | 21,55 | 21,31 | 20,77 | 21,62 | 137M | 16.979 |
| 16/09/2024 | -3,81% | -0,84 | 21,23 | 22,15 | 21,16 | 22,27 | 91M | 13.231 |
| 13/09/2024 | 3,18% | 0,68 | 22,07 | 21,53 | 21,51 | 22,15 | 78M | 10.358 |
| 12/09/2024 | -5,06% | -1,14 | 21,39 | 22,76 | 21,39 | 22,80 | 151M | 16.762 |
| 11/09/2024 | 5,03% | 1,08 | 22,53 | 22,20 | 21,87 | 22,88 | 170M | 18.119 |
| 10/09/2024 | -2,28% | -0,50 | 21,45 | 22,00 | 21,02 | 22,05 | 133M | 15.895 |
| 09/09/2024 | - | - | 21,95 | 23,10 | 21,90 | 23,19 | 127M | 17.712 |
Date,Open,High,Low,Close,Volume
27-Jan-25,22.38,23.60,22.24,22.74,158964151
24-Jan-25,23.00,23.19,22.66,22.66,135770256
23-Jan-25,23.76,23.95,22.52,22.88,242374778
22-Jan-25,24.77,25.20,23.70,23.70,206204313
21-Jan-25,23.45,24.80,23.00,24.72,276171493
20-Jan-25,25.15,25.47,23.71,23.71,311010317
17-Jan-25,25.40,25.84,24.68,25.34,374156412
16-Jan-25,25.25,25.44,24.50,25.32,248547516
15-Jan-25,25.15,25.73,24.70,25.58,279948547
14-Jan-25,25.40,25.87,24.90,25.09,255654434
13-Jan-25,25.25,25.98,25.09,25.40,323976620
10-Jan-25,24.73,25.29,24.60,24.92,292196118
09-Jan-25,23.98,24.49,23.67,24.49,166744834
08-Jan-25,23.96,24.10,23.56,23.98,145286490
07-Jan-25,23.54,24.42,23.33,23.94,282507994
06-Jan-25,23.47,23.91,23.07,23.15,167477236
03-Jan-25,23.25,23.54,22.92,23.20,145770410
02-Jan-25,24.35,24.46,23.41,23.41,289465767
30-Dec-24,22.90,24.13,22.70,23.52,444172863
27-Dec-24,20.87,22.76,20.75,22.57,393853878
26-Dec-24,19.20,20.82,18.98,20.40,240402333
23-Dec-24,20.67,20.79,19.13,19.13,168893569
20-Dec-24,20.16,21.10,19.89,20.72,348448778
19-Dec-24,20.10,22.00,19.64,20.30,298086677
18-Dec-24,21.30,21.67,19.95,19.95,246192714
17-Dec-24,21.45,21.65,20.60,21.37,246679064
16-Dec-24,19.91,21.68,19.89,21.19,253785226
13-Dec-24,21.00,21.00,20.00,20.14,128632831
12-Dec-24,21.26,21.35,20.11,20.99,222295057
11-Dec-24,21.79,22.14,21.13,21.49,286292736
10-Dec-24,21.63,22.03,21.40,21.80,106600969
09-Dec-24,21.61,21.94,21.27,21.44,132459356
06-Dec-24,21.20,21.57,21.02,21.25,150466566
05-Dec-24,21.39,21.79,21.00,21.27,205901996
04-Dec-24,20.93,22.86,20.64,20.92,452385210
03-Dec-24,19.52,21.08,19.19,21.08,208998419
02-Dec-24,19.83,20.03,19.12,19.33,132447024
29-Nov-24,18.37,20.50,17.27,19.88,353028466
28-Nov-24,20.24,20.40,19.12,19.19,178442302
27-Nov-24,20.90,21.74,19.99,20.31,435367853
26-Nov-24,19.31,21.50,19.11,20.86,397630937
25-Nov-24,19.39,19.80,18.93,19.08,184042536
22-Nov-24,18.09,19.34,17.99,19.34,158509471
21-Nov-24,18.36,18.44,17.80,18.00,109804484
19-Nov-24,17.97,18.43,17.65,18.35,139590280
18-Nov-24,16.51,18.16,16.45,17.97,182868959
14-Nov-24,15.85,16.80,15.26,16.65,162725836
13-Nov-24,15.74,15.90,15.26,15.62,120252553
12-Nov-24,16.09,16.35,15.75,15.75,89078546
11-Nov-24,16.18,16.40,16.05,16.08,60811002
08-Nov-24,16.85,16.94,16.13,16.26,144330176
07-Nov-24,17.27,17.36,16.94,16.99,65613221
06-Nov-24,16.91,17.35,16.61,17.30,119077937
05-Nov-24,17.00,17.34,16.82,17.31,147619176
04-Nov-24,16.91,17.15,16.85,16.99,64660946
01-Nov-24,17.15,17.15,16.60,16.60,96996674
31-Oct-24,17.05,17.15,16.94,16.98,94543305
30-Oct-24,17.04,17.50,17.01,17.03,84776789
29-Oct-24,16.94,17.31,16.86,17.04,84431387
28-Oct-24,16.64,17.04,16.40,16.80,109645827
25-Oct-24,17.14,17.19,16.93,17.03,88760080
24-Oct-24,17.00,17.20,16.82,17.02,153753517
23-Oct-24,17.09,17.22,16.94,17.04,80052412
22-Oct-24,17.08,17.41,16.92,17.27,89451932
21-Oct-24,17.11,17.44,16.85,17.17,153310459
18-Oct-24,17.69,17.69,16.95,16.95,86986067
17-Oct-24,17.05,17.61,16.81,17.57,136361738
16-Oct-24,17.24,17.40,17.00,17.19,113289114
15-Oct-24,16.77,17.36,16.71,17.20,105117078
14-Oct-24,17.20,17.52,17.07,17.28,63550343
11-Oct-24,17.37,17.54,17.12,17.44,69345468
10-Oct-24,17.96,17.98,17.59,17.62,85611415
09-Oct-24,17.73,17.91,17.51,17.75,88431377
08-Oct-24,17.93,18.03,17.67,17.91,98024350
07-Oct-24,18.13,18.44,18.02,18.39,107495923
04-Oct-24,17.89,18.02,17.55,17.96,90874676
03-Oct-24,17.60,17.93,17.36,17.75,160139580
02-Oct-24,18.36,18.60,17.15,17.55,281649423
01-Oct-24,17.50,18.53,17.42,17.96,255252639
30-Sep-24,17.85,17.95,17.23,17.63,90891450
27-Sep-24,17.42,18.39,17.25,17.78,205707741
26-Sep-24,17.86,17.86,17.00,17.01,261157096
25-Sep-24,19.50,19.55,17.90,18.20,380221853
24-Sep-24,18.29,19.50,18.15,19.46,202752727
23-Sep-24,18.14,18.35,17.78,17.90,121289630
20-Sep-24,19.11,19.11,17.83,18.18,276148678
19-Sep-24,20.70,20.84,18.20,18.89,523728040
18-Sep-24,21.20,21.69,20.84,20.85,159919382
17-Sep-24,21.31,21.62,20.77,21.55,137470901
16-Sep-24,22.15,22.27,21.16,21.23,90818108
13-Sep-24,21.53,22.15,21.51,22.07,78259270
12-Sep-24,22.76,22.80,21.39,21.39,151373615
11-Sep-24,22.20,22.88,21.87,22.53,170044204
10-Sep-24,22.00,22.05,21.02,21.45,133047362
09-Sep-24,23.10,23.19,21.90,21.95,127235564
*exoneração de responsabilidade e termos de uso